4745 (株)東京個別指導学院 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 398 | 399 | 396 | 398 | 18,200 | 398 |
| 2024-11-20 | 397 | 399 | 395 | 398 | 16,600 | 398 |
| 2024-11-19 | 395 | 400 | 395 | 399 | 24,500 | 399 |
| 2024-11-18 | 395 | 397 | 394 | 397 | 14,100 | 397 |
| 2024-11-15 | 394 | 398 | 393 | 396 | 20,300 | 396 |
| 2024-11-14 | 399 | 399 | 396 | 397 | 6,300 | 397 |
| 2024-11-13 | 393 | 398 | 393 | 397 | 17,700 | 397 |
| 2024-11-12 | 395 | 397 | 393 | 393 | 17,200 | 393 |
| 2024-11-11 | 394 | 396 | 393 | 394 | 12,300 | 394 |
| 2024-11-08 | 400 | 400 | 396 | 398 | 12,600 | 398 |
| 2024-11-07 | 395 | 399 | 395 | 398 | 22,300 | 398 |
| 2024-11-06 | 396 | 398 | 394 | 396 | 21,800 | 396 |
| 2024-11-05 | 396 | 398 | 396 | 397 | 6,700 | 397 |
| 2024-11-01 | 399 | 401 | 394 | 396 | 19,100 | 396 |
| 2024-10-31 | 393 | 402 | 393 | 400 | 47,600 | 400 |
| 2024-10-30 | 395 | 396 | 390 | 390 | 163,800 | 390 |
| 2024-10-29 | 396 | 398 | 395 | 396 | 13,700 | 396 |
| 2024-10-28 | 396 | 400 | 396 | 397 | 19,200 | 397 |
| 2024-10-25 | 400 | 400 | 395 | 396 | 34,700 | 396 |
| 2024-10-24 | 399 | 400 | 398 | 398 | 38,500 | 398 |
| 2024-10-23 | 399 | 399 | 397 | 399 | 29,900 | 399 |
| 2024-10-22 | 400 | 402 | 399 | 400 | 27,100 | 400 |
| 2024-10-21 | 400 | 404 | 399 | 403 | 49,300 | 403 |
| 2024-10-18 | 400 | 403 | 400 | 400 | 28,000 | 400 |
| 2024-10-17 | 402 | 402 | 399 | 400 | 27,000 | 400 |
| 2024-10-16 | 402 | 407 | 402 | 403 | 27,500 | 403 |
| 2024-10-15 | 401 | 408 | 397 | 408 | 103,700 | 408 |
| 2024-10-11 | 402 | 407 | 402 | 403 | 57,600 | 403 |
| 2024-10-10 | 409 | 410 | 402 | 405 | 52,900 | 405 |
| 2024-10-09 | 408 | 410 | 407 | 408 | 50,600 | 408 |
| 2024-10-08 | 405 | 409 | 405 | 408 | 36,200 | 408 |
| 2024-10-07 | 407 | 408 | 406 | 407 | 29,600 | 407 |
| 2024-10-04 | 403 | 407 | 403 | 407 | 37,900 | 407 |
| 2024-10-03 | 399 | 403 | 399 | 403 | 28,700 | 403 |
| 2024-10-02 | 398 | 400 | 397 | 399 | 44,000 | 399 |
| 2024-10-01 | 406 | 406 | 398 | 398 | 41,700 | 398 |
| 2024-09-30 | 404 | 409 | 404 | 406 | 27,000 | 406 |
| 2024-09-27 | 409 | 410 | 406 | 410 | 43,900 | 410 |
| 2024-09-26 | 402 | 409 | 402 | 409 | 54,600 | 409 |
| 2024-09-25 | 403 | 403 | 401 | 402 | 20,000 | 402 |
| 2024-09-24 | 404 | 404 | 399 | 401 | 25,400 | 401 |
| 2024-09-20 | 400 | 404 | 399 | 404 | 40,200 | 404 |
| 2024-09-19 | 405 | 406 | 401 | 404 | 26,800 | 404 |
| 2024-09-18 | 401 | 405 | 399 | 405 | 21,800 | 405 |
| 2024-09-17 | 403 | 405 | 398 | 403 | 39,300 | 403 |
| 2024-09-13 | 405 | 405 | 402 | 404 | 31,200 | 404 |
| 2024-09-12 | 398 | 405 | 398 | 405 | 37,800 | 405 |
| 2024-09-11 | 401 | 405 | 396 | 398 | 38,400 | 398 |
| 2024-09-10 | 399 | 405 | 399 | 405 | 21,200 | 405 |
| 2024-09-09 | 398 | 403 | 397 | 399 | 35,000 | 399 |
| 2024-09-06 | 402 | 405 | 399 | 403 | 28,700 | 403 |
| 2024-09-05 | 400 | 407 | 399 | 402 | 20,600 | 402 |
| 2024-09-04 | 404 | 406 | 400 | 400 | 29,300 | 400 |
| 2024-09-03 | 405 | 409 | 405 | 407 | 30,900 | 407 |
| 2024-09-02 | 408 | 408 | 402 | 405 | 33,200 | 405 |
| 2024-08-30 | 409 | 410 | 405 | 410 | 22,300 | 410 |
| 2024-08-29 | 408 | 409 | 406 | 409 | 24,400 | 409 |
| 2024-08-28 | 407 | 412 | 406 | 410 | 140,100 | 410 |
| 2024-08-27 | 410 | 411 | 406 | 410 | 36,700 | 410 |
| 2024-08-26 | 408 | 412 | 407 | 410 | 25,000 | 410 |
| 2024-08-23 | 410 | 410 | 407 | 410 | 30,000 | 410 |
| 2024-08-22 | 402 | 410 | 401 | 410 | 38,700 | 410 |
| 2024-08-21 | 399 | 404 | 399 | 400 | 21,000 | 400 |
| 2024-08-20 | 400 | 408 | 398 | 398 | 36,400 | 398 |
| 2024-08-19 | 400 | 405 | 399 | 399 | 25,400 | 399 |
| 2024-08-16 | 398 | 402 | 396 | 402 | 23,300 | 402 |
| 2024-08-15 | 398 | 399 | 394 | 397 | 23,000 | 397 |
| 2024-08-14 | 392 | 399 | 391 | 398 | 27,500 | 398 |
| 2024-08-13 | 391 | 393 | 389 | 392 | 17,700 | 392 |
| 2024-08-09 | 390 | 395 | 387 | 392 | 49,900 | 392 |
| 2024-08-08 | 380 | 389 | 378 | 380 | 40,800 | 380 |
| 2024-08-07 | 369 | 387 | 369 | 383 | 58,700 | 383 |
| 2024-08-06 | 365 | 380 | 365 | 377 | 102,400 | 377 |
| 2024-08-05 | 394 | 395 | 346 | 359 | 197,600 | 359 |
| 2024-08-02 | 403 | 406 | 396 | 399 | 124,500 | 399 |
| 2024-08-01 | 414 | 415 | 405 | 405 | 43,100 | 405 |
| 2024-07-31 | 407 | 415 | 407 | 415 | 41,200 | 415 |
| 2024-07-30 | 408 | 411 | 407 | 408 | 21,400 | 408 |
| 2024-07-29 | 407 | 412 | 407 | 411 | 51,600 | 411 |
| 2024-07-26 | 404 | 407 | 402 | 407 | 35,100 | 407 |
| 2024-07-25 | 409 | 409 | 403 | 403 | 47,800 | 403 |
| 2024-07-24 | 407 | 410 | 406 | 406 | 23,200 | 406 |
| 2024-07-23 | 406 | 411 | 406 | 408 | 22,700 | 408 |
| 2024-07-22 | 408 | 410 | 406 | 406 | 18,600 | 406 |
| 2024-07-19 | 411 | 411 | 408 | 409 | 18,000 | 409 |
| 2024-07-18 | 409 | 413 | 409 | 410 | 18,200 | 410 |
| 2024-07-17 | 414 | 414 | 410 | 413 | 29,000 | 413 |
| 2024-07-16 | 412 | 414 | 409 | 414 | 33,400 | 414 |
| 2024-07-12 | 408 | 414 | 408 | 413 | 43,600 | 413 |
| 2024-07-11 | 406 | 413 | 405 | 410 | 110,400 | 410 |
| 2024-07-10 | 408 | 410 | 398 | 398 | 150,400 | 398 |
| 2024-07-09 | 413 | 413 | 408 | 408 | 41,000 | 408 |
| 2024-07-08 | 414 | 415 | 412 | 412 | 55,900 | 412 |
| 2024-07-05 | 415 | 416 | 413 | 415 | 13,600 | 415 |
| 2024-07-04 | 417 | 417 | 413 | 417 | 24,400 | 417 |
| 2024-07-03 | 416 | 417 | 416 | 417 | 10,000 | 417 |
| 2024-07-02 | 418 | 418 | 415 | 416 | 29,000 | 416 |
| 2024-07-01 | 418 | 419 | 415 | 418 | 23,400 | 418 |
| 2024-06-28 | 421 | 421 | 417 | 420 | 29,800 | 420 |
| 2024-06-27 | 417 | 421 | 416 | 421 | 36,100 | 421 |
| 2024-06-26 | 413 | 420 | 410 | 420 | 58,900 | 420 |
| 2024-06-25 | 412 | 413 | 410 | 413 | 40,700 | 413 |
| 2024-06-24 | 408 | 410 | 406 | 410 | 37,000 | 410 |
| 2024-06-21 | 407 | 410 | 405 | 410 | 51,100 | 410 |
| 2024-06-20 | 408 | 408 | 405 | 405 | 22,500 | 405 |
| 2024-06-19 | 406 | 408 | 406 | 408 | 15,500 | 408 |
| 2024-06-18 | 407 | 408 | 406 | 406 | 13,000 | 406 |
| 2024-06-17 | 406 | 409 | 405 | 408 | 48,200 | 408 |
| 2024-06-14 | 409 | 410 | 407 | 407 | 70,800 | 407 |
| 2024-06-13 | 408 | 410 | 406 | 407 | 19,800 | 407 |
| 2024-06-12 | 410 | 411 | 408 | 409 | 46,500 | 409 |
| 2024-06-11 | 410 | 411 | 407 | 410 | 18,500 | 410 |
| 2024-06-10 | 406 | 411 | 406 | 411 | 31,100 | 411 |
| 2024-06-07 | 408 | 410 | 407 | 407 | 25,300 | 407 |
| 2024-06-06 | 411 | 412 | 408 | 412 | 20,400 | 412 |
| 2024-06-05 | 411 | 414 | 411 | 411 | 23,700 | 411 |
| 2024-06-04 | 411 | 415 | 410 | 414 | 27,600 | 414 |
| 2024-06-03 | 410 | 414 | 410 | 413 | 42,800 | 413 |
| 2024-05-31 | 411 | 412 | 409 | 412 | 29,100 | 412 |
| 2024-05-30 | 407 | 410 | 406 | 410 | 32,700 | 410 |
| 2024-05-29 | 408 | 410 | 406 | 409 | 31,300 | 409 |
| 2024-05-28 | 410 | 410 | 406 | 408 | 25,600 | 408 |
| 2024-05-27 | 410 | 412 | 407 | 410 | 21,200 | 410 |
| 2024-05-24 | 410 | 411 | 407 | 410 | 22,700 | 410 |
| 2024-05-23 | 410 | 410 | 406 | 410 | 23,700 | 410 |
| 2024-05-22 | 410 | 412 | 409 | 410 | 11,600 | 410 |
| 2024-05-21 | 409 | 412 | 409 | 412 | 19,300 | 412 |
| 2024-05-20 | 406 | 411 | 406 | 411 | 27,400 | 411 |
| 2024-05-17 | 409 | 409 | 406 | 408 | 13,000 | 408 |
| 2024-05-16 | 410 | 410 | 406 | 406 | 13,200 | 406 |
| 2024-05-15 | 409 | 412 | 407 | 407 | 24,000 | 407 |
| 2024-05-14 | 406 | 409 | 406 | 408 | 25,100 | 408 |
| 2024-05-13 | 408 | 409 | 406 | 408 | 11,200 | 408 |
| 2024-05-10 | 405 | 410 | 405 | 410 | 20,700 | 410 |
| 2024-05-09 | 405 | 407 | 404 | 407 | 9,700 | 407 |
| 2024-05-08 | 406 | 408 | 404 | 404 | 20,600 | 404 |
| 2024-05-07 | 409 | 410 | 405 | 405 | 31,300 | 405 |
| 2024-05-02 | 412 | 413 | 410 | 410 | 10,500 | 410 |
| 2024-05-01 | 412 | 414 | 411 | 413 | 15,400 | 413 |
| 2024-04-30 | 406 | 412 | 406 | 412 | 26,300 | 412 |
| 2024-04-26 | 408 | 410 | 405 | 410 | 35,500 | 410 |
| 2024-04-25 | 409 | 409 | 405 | 406 | 24,200 | 406 |
| 2024-04-24 | 408 | 409 | 406 | 407 | 23,000 | 407 |
| 2024-04-23 | 406 | 408 | 405 | 406 | 21,600 | 406 |
| 2024-04-22 | 404 | 406 | 402 | 404 | 43,800 | 404 |
| 2024-04-19 | 406 | 409 | 404 | 404 | 61,800 | 404 |
| 2024-04-18 | 405 | 410 | 405 | 407 | 23,600 | 407 |
| 2024-04-17 | 409 | 410 | 405 | 405 | 58,100 | 405 |
| 2024-04-16 | 412 | 412 | 407 | 409 | 66,800 | 409 |
| 2024-04-15 | 413 | 416 | 412 | 414 | 29,300 | 414 |
| 2024-04-12 | 415 | 416 | 412 | 416 | 29,200 | 416 |
| 2024-04-11 | 412 | 415 | 408 | 415 | 97,900 | 415 |
| 2024-04-10 | 420 | 422 | 407 | 413 | 232,100 | 413 |
| 2024-04-09 | 438 | 440 | 431 | 432 | 76,400 | 432 |
| 2024-04-08 | 430 | 438 | 430 | 437 | 50,000 | 437 |
| 2024-04-05 | 430 | 432 | 429 | 432 | 19,800 | 432 |
| 2024-04-04 | 429 | 434 | 428 | 434 | 36,200 | 434 |
| 2024-04-03 | 428 | 430 | 428 | 430 | 29,600 | 430 |
| 2024-04-02 | 429 | 430 | 427 | 430 | 28,600 | 430 |
| 2024-04-01 | 434 | 434 | 429 | 430 | 25,900 | 430 |
| 2024-03-29 | 429 | 435 | 429 | 432 | 24,600 | 432 |
| 2024-03-28 | 434 | 434 | 429 | 430 | 36,300 | 430 |
| 2024-03-27 | 425 | 435 | 425 | 435 | 89,800 | 435 |
| 2024-03-26 | 428 | 430 | 427 | 430 | 20,000 | 430 |
| 2024-03-25 | 433 | 434 | 428 | 430 | 30,500 | 430 |
| 2024-03-22 | 428 | 432 | 427 | 432 | 28,600 | 432 |
| 2024-03-21 | 430 | 432 | 428 | 430 | 45,500 | 430 |
| 2024-03-19 | 426 | 429 | 426 | 428 | 24,700 | 428 |
| 2024-03-18 | 428 | 429 | 427 | 428 | 36,200 | 428 |
| 2024-03-15 | 429 | 430 | 427 | 427 | 46,200 | 427 |
| 2024-03-14 | 426 | 430 | 426 | 429 | 30,800 | 429 |
| 2024-03-13 | 430 | 432 | 427 | 427 | 29,400 | 427 |
| 2024-03-12 | 427 | 432 | 425 | 430 | 38,400 | 430 |
| 2024-03-11 | 428 | 429 | 423 | 426 | 69,800 | 426 |
| 2024-03-08 | 429 | 432 | 428 | 430 | 67,400 | 430 |
| 2024-03-07 | 429 | 433 | 429 | 431 | 50,100 | 431 |
| 2024-03-06 | 432 | 432 | 428 | 429 | 67,800 | 429 |
| 2024-03-05 | 436 | 437 | 432 | 432 | 49,000 | 432 |
| 2024-03-04 | 438 | 440 | 435 | 437 | 41,300 | 437 |
| 2024-03-01 | 445 | 445 | 436 | 439 | 71,000 | 439 |
| 2024-02-29 | 445 | 446 | 442 | 446 | 49,000 | 446 |
| 2024-02-28 | 446 | 448 | 442 | 445 | 61,200 | 445 |
| 2024-02-27 | 450 | 451 | 449 | 451 | 116,900 | 451 |
| 2024-02-26 | 450 | 452 | 449 | 450 | 67,300 | 450 |
| 2024-02-22 | 450 | 450 | 448 | 450 | 50,800 | 450 |
| 2024-02-21 | 449 | 449 | 447 | 449 | 26,600 | 449 |
| 2024-02-20 | 448 | 449 | 447 | 449 | 26,400 | 449 |
| 2024-02-19 | 442 | 447 | 442 | 447 | 28,600 | 447 |
| 2024-02-16 | 435 | 444 | 434 | 443 | 53,500 | 443 |
| 2024-02-15 | 444 | 444 | 435 | 435 | 82,900 | 435 |
| 2024-02-14 | 446 | 447 | 443 | 444 | 71,500 | 444 |
| 2024-02-13 | 448 | 448 | 446 | 447 | 31,400 | 447 |
| 2024-02-09 | 447 | 449 | 446 | 448 | 26,100 | 448 |
| 2024-02-08 | 449 | 450 | 446 | 449 | 38,600 | 449 |
| 2024-02-07 | 447 | 450 | 447 | 450 | 23,000 | 450 |
| 2024-02-06 | 448 | 450 | 447 | 448 | 26,100 | 448 |
| 2024-02-05 | 447 | 450 | 446 | 448 | 43,700 | 448 |
| 2024-02-02 | 448 | 448 | 445 | 445 | 46,300 | 445 |
| 2024-02-01 | 448 | 451 | 447 | 448 | 23,800 | 448 |
| 2024-01-31 | 450 | 450 | 448 | 450 | 28,000 | 450 |
| 2024-01-30 | 450 | 450 | 447 | 447 | 46,700 | 447 |
| 2024-01-29 | 446 | 450 | 446 | 450 | 15,300 | 450 |
| 2024-01-26 | 447 | 449 | 446 | 446 | 22,500 | 446 |
| 2024-01-25 | 448 | 450 | 447 | 447 | 38,700 | 447 |
| 2024-01-24 | 447 | 450 | 446 | 446 | 29,100 | 446 |
| 2024-01-23 | 449 | 451 | 447 | 447 | 37,200 | 447 |
| 2024-01-22 | 449 | 452 | 448 | 449 | 42,700 | 449 |
| 2024-01-19 | 447 | 450 | 447 | 450 | 39,400 | 450 |
| 2024-01-18 | 447 | 449 | 446 | 448 | 21,600 | 448 |
| 2024-01-17 | 448 | 450 | 446 | 448 | 44,100 | 448 |
| 2024-01-16 | 449 | 450 | 446 | 447 | 45,500 | 447 |
| 2024-01-15 | 450 | 452 | 447 | 450 | 57,800 | 450 |
| 2024-01-12 | 452 | 453 | 447 | 450 | 76,300 | 450 |
| 2024-01-11 | 453 | 455 | 449 | 451 | 94,800 | 451 |
| 2024-01-10 | 449 | 454 | 449 | 450 | 114,700 | 450 |
| 2024-01-09 | 449 | 452 | 448 | 451 | 57,700 | 451 |
| 2024-01-05 | 450 | 451 | 446 | 449 | 49,500 | 449 |
| 2024-01-04 | 449 | 451 | 444 | 450 | 65,400 | 450 |
分割・併合履歴 ： [2006-05-26]1株→3株 [2004-11-25]1株→3株 [2002-08-27]1株→1.5株
